Get the Stockscreener App
9.29
0.43%
-0.04
Pre-market:
9.34
0.05
+0.54%
C 3 Ai Inc Stock (AI) Price History
The historical daily chart and data for C 3 Ai Inc stock (AI), show that the latest closing stock price as of May 22, 2026, is $9.29.
- C 3 Ai Inc all-time high stock price is $183.90, occurred on December 23, 2020.
- The lowest C 3 Ai Inc stock price recorded was $7.675 on March 30, 2026. Since then, C 3 Ai Inc's stock price has risen over 21.04% to $9.29 now.
- The 52-week high stock price for AI is $30.24, representing a 225.51% increase from the current share price, occurred on May 29, 2025.
- The 52-week low stock price for AI is $7.675, indicating a -17.38% decrease from the current share price, occurred on March 30, 2026.
- The closing price of C 3 Ai Inc (AI) stock in the beginning of 2025 was $32.31. The stock closed the year at $11.19, a loss of over -65.37% for the year.
The table below shows more information about AI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 22, 2026 | $9.80 | $9.19 | $0.6099 | 4,426,070.0 | -0.43% |
| May 21, 2026 | $9.35 | $9.05 | $0.2967 | 3,743,092.0 | +0.54% |
| May 20, 2026 | $9.30 | $8.57 | $0.7363 | 4,984,237.0 | +5.10% |
| May 19, 2026 | $8.97 | $8.64 | $0.33 | 3,879,155.0 | +0.91% |
| May 18, 2026 | $8.84 | $8.32 | $0.515 | 4,652,824.0 | +1.16% |
| May 15, 2026 | $8.96 | $8.62 | $0.345 | 5,216,627.0 | -4.21% |
| May 14, 2026 | $9.19 | $8.66 | $0.529 | 5,193,973.0 | +4.39% |
| May 13, 2026 | $8.85 | $8.51 | $0.335 | 4,217,544.0 | -1.59% |
| May 12, 2026 | $9.50 | $8.74 | $0.7582 | 6,417,054.0 | -7.28% |
| May 11, 2026 | $9.85 | $9.44 | $0.4099 | 4,550,173.0 | -3.95% |
| May 08, 2026 | $9.88 | $9.20 | $0.68 | 4,300,283.0 | +3.03% |
| May 07, 2026 | $9.80 | $9.47 | $0.3307 | 3,557,739.0 | -0.21% |
| May 06, 2026 | $9.66 | $9.19 | $0.47 | 3,971,932.0 | +2.02% |
| May 05, 2026 | $9.45 | $9.05 | $0.40 | 4,343,118.0 | +2.06% |
| May 04, 2026 | $9.50 | $9.20 | $0.3049 | 3,475,896.0 | +0.66% |
| May 01, 2026 | $9.34 | $8.86 | $0.4749 | 5,288,804.0 | +3.74% |
| Apr 30, 2026 | $8.93 | $8.60 | $0.33 | 3,841,954.0 | -0.34% |
| Apr 29, 2026 | $8.98 | $8.60 | $0.38 | 3,066,044.0 | -1.23% |
| Apr 28, 2026 | $9.12 | $8.71 | $0.415 | 3,571,268.0 | +2.05% |
C 3 Ai Inc Stock (AI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of C 3 Ai Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of C 3 Ai Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
C 3 Ai Inc Stock (AI) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $9.88 | $8.32 | $1.56 | 76,644,591.0 | +5.21% |
| Apr, 2026 | $9.94 | $7.90 | $2.04 | 93,154,189.0 | +4.87% |
| Mar, 2026 | $9.58 | $7.67 | $1.91 | 122,965,329.0 | +5.91% |
| Feb, 2026 | $12.06 | $7.73 | $4.33 | 156,613,457.0 | -27.79% |
| Jan, 2026 | $14.48 | $10.90 | $3.58 | 137,843,759.0 | -18.32% |
C 3 Ai Inc Stock (AI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $16.40 | $13.70 | $2.70 | 115,593,928.0 | -4.36% |
| Nov, 2025 | $17.54 | $12.59 | $4.95 | 124,087,481.0 | -17.80% |
| Oct, 2025 | $20.22 | $16.84 | $3.38 | 163,719,210.0 | +1.38% |
| Sep, 2025 | $18.97 | $14.80 | $4.17 | 208,667,392.0 | +2.54% |
| Aug, 2025 | $23.76 | $14.70 | $9.06 | 223,243,102.0 | -28.23% |
| Jul, 2025 | $30.11 | $23.54 | $6.57 | 144,272,022.0 | -4.11% |
| Jun, 2025 | $26.78 | $22.88 | $3.90 | 116,232,666.0 | -7.60% |
| May, 2025 | $30.24 | $21.23 | $9.01 | 147,921,217.0 | +20.81% |
| Apr, 2025 | $22.85 | $17.03 | $5.82 | 76,878,441.0 | +4.56% |
| Mar, 2025 | $24.35 | $20.51 | $3.84 | 72,622,016.0 | -10.23% |
| Feb, 2025 | $35.98 | $22.82 | $13.16 | 106,622,187.0 | -25.20% |
| Jan, 2025 | $38.58 | $30.24 | $8.34 | 92,886,743.0 | -8.95% |
C 3 Ai Inc Stock (AI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $45.08 | $33.60 | $11.48 | 238,102,560.0 | -5.08% |
| Nov, 2024 | $39.88 | $24.20 | $15.68 | 123,313,756.0 | +50.95% |
| Oct, 2024 | $27.94 | $22.42 | $5.52 | 64,802,268.0 | +1.65% |
| Sep, 2024 | $24.75 | $18.85 | $5.90 | 108,090,779.0 | +3.81% |
| Aug, 2024 | $26.93 | $21.00 | $5.93 | 60,172,865.0 | -12.75% |
| Jul, 2024 | $31.51 | $25.80 | $5.71 | 70,871,710.0 | -7.63% |
| Jun, 2024 | $33.11 | $26.30 | $6.81 | 95,993,559.0 | -2.06% |
| May, 2024 | $30.00 | $22.28 | $7.72 | 148,326,907.0 | +31.25% |
| Apr, 2024 | $27.10 | $20.23 | $6.87 | 102,637,997.0 | -16.77% |
| Mar, 2024 | $37.54 | $26.77 | $10.77 | 134,708,573.0 | -26.78% |
| Feb, 2024 | $38.30 | $23.75 | $14.54 | 215,317,505.0 | +49.19% |
| Jan, 2024 | $29.73 | $23.58 | $6.15 | 132,666,300.0 | -13.69% |
0.83%
1.66%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):